JPMorgan Chase & Co (NY: JPM )

161.23 USD +3.78 (+2.40%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.84 47.93 47.28 47.46 27,519,846 -0.31(-0.65%)
Mar 27, 2013 48.20 48.31 47.56 47.77 26,530,291 -0.87(-1.79%)
Mar 26, 2013 48.74 48.97 48.32 48.64 16,418,285 +0.12(+0.25%)
Mar 25, 2013 49.04 49.32 48.16 48.52 23,581,360 -0.26(-0.53%)
Mar 22, 2013 48.63 49.00 48.34 48.78 22,799,985 +0.43(+0.89%)
Mar 21, 2013 48.79 49.23 48.35 48.35 23,533,044 -0.77(-1.57%)
Mar 20, 2013 49.57 49.64 49.04 49.12 19,385,788 -0.08(-0.16%)
Mar 19, 2013 49.65 49.99 48.68 49.20 24,411,354 -0.31(-0.63%)
Mar 18, 2013 49.19 49.66 48.95 49.51 28,006,216 -0.51(-1.02%)
Mar 15, 2013 49.97 50.29 49.15 50.02 60,908,739 -0.98(-1.92%)
Mar 14, 2013 50.25 51.00 50.19 51.00 26,337,725 +0.84(+1.67%)
Mar 13, 2013 50.29 50.43 50.11 50.16 16,679,960 -0.12(-0.24%)
Mar 12, 2013 50.35 50.67 50.05 50.28 18,003,398 -0.20(-0.40%)
Mar 11, 2013 50.23 50.77 49.91 50.48 19,472,907 +0.28(+0.56%)
Mar 08, 2013 50.59 50.85 49.61 50.20 32,726,854 -0.43(-0.85%)
Mar 07, 2013 50.05 50.86 50.01 50.63 24,242,122 +0.60(+1.20%)
Mar 06, 2013 49.88 50.19 49.62 50.03 19,608,589 +0.54(+1.09%)
Mar 05, 2013 49.49 50.11 49.31 49.49 25,560,833 +0.39(+0.79%)
Mar 04, 2013 48.73 49.14 48.33 49.10 17,695,571 +0.19(+0.39%)
Mar 01, 2013 48.60 49.42 48.37 48.91 25,925,897 -0.01(-0.02%)
Feb 28, 2013 48.82 49.55 48.75 48.92 24,697,669 -0.36(-0.73%)
Feb 27, 2013 47.85 49.40 47.76 49.28 31,926,254 +1.68(+3.53%)
Feb 26, 2013 48.22 48.26 46.85 47.60 39,401,309 -0.10(-0.21%)
Feb 25, 2013 49.10 49.20 47.65 47.70 32,749,013 -1.21(-2.47%)
Feb 22, 2013 48.63 48.91 48.41 48.91 23,586,192 +0.66(+1.37%)
Feb 21, 2013 48.41 48.45 47.83 48.25 24,378,010 -0.36(-0.74%)
Feb 20, 2013 49.35 49.54 48.36 48.61 24,788,060 -0.84(-1.70%)
Feb 19, 2013 49.12 49.68 49.12 49.45 20,445,760 +0.57(+1.17%)
Feb 15, 2013 49.35 49.46 48.57 48.88 20,016,541 -0.34(-0.69%)
Feb 14, 2013 48.40 49.29 48.37 49.22 18,017,634 +0.54(+1.11%)
Feb 13, 2013 49.35 49.45 48.50 48.68 21,635,832 -0.46(-0.94%)
Feb 12, 2013 48.80 49.31 48.60 49.14 16,387,666 +0.48(+0.99%)
Feb 11, 2013 48.51 48.90 48.38 48.66 13,935,828 +0.03(+0.06%)
Feb 08, 2013 48.33 48.69 48.26 48.63 15,219,612 +0.40(+0.83%)
Feb 07, 2013 48.65 48.75 47.90 48.23 21,429,704 -0.38(-0.78%)
Feb 06, 2013 48.42 48.83 48.32 48.61 28,282,566 +0.93(+1.95%)
Feb 04, 2013 47.54 47.81 47.38 47.68 20,822,586 -0.17(-0.36%)
Feb 01, 2013 47.40 48.00 47.21 47.85 24,527,532 +0.80(+1.70%)
Jan 31, 2013 47.01 47.22 46.88 47.05 19,529,248 -0.08(-0.17%)
Jan 30, 2013 47.04 47.35 46.96 47.13 18,635,233 +0.01(+0.02%)
Jan 29, 2013 46.28 47.16 46.25 47.12 19,908,243 +0.48(+1.03%)
Jan 28, 2013 46.84 47.00 46.48 46.64 19,707,169 -0.52(-1.10%)
Jan 25, 2013 46.74 47.16 46.60 47.16 26,014,637 +0.79(+1.70%)
Jan 24, 2013 46.24 46.80 46.08 46.37 20,008,110 +0.14(+0.30%)
Jan 23, 2013 46.23 46.44 45.92 46.23 19,104,650 -0.31(-0.67%)
Jan 22, 2013 46.25 46.55 46.13 46.54 24,220,642 +0.08(+0.17%)
Jan 18, 2013 46.38 46.60 46.18 46.46 28,694,707 +0.02(+0.04%)
Jan 17, 2013 46.40 46.87 46.29 46.44 41,093,941 -0.38(-0.81%)
Jan 16, 2013 45.91 46.83 45.57 46.82 43,453,536 +0.47(+1.01%)
Jan 15, 2013 45.49 46.47 45.45 46.35 29,896,475 +0.47(+1.02%)
Jan 14, 2013 45.89 46.18 45.48 45.88 19,052,352 -0.26(-0.56%)
Jan 11, 2013 45.97 46.15 45.47 46.14 19,710,859 -0.01(-0.02%)
Jan 10, 2013 45.89 46.16 45.53 46.15 23,413,152 +0.68(+1.50%)
Jan 09, 2013 45.56 46.20 45.14 45.47 25,920,539 -0.03(-0.07%)
Jan 08, 2013 45.40 45.50 44.96 45.50 19,556,301 +0.09(+0.20%)
Jan 07, 2013 45.09 45.49 45.02 45.41 24,457,049 +0.05(+0.11%)
Jan 04, 2013 44.45 45.43 44.44 45.36 24,491,604 +0.79(+1.77%)
Jan 03, 2013 44.74 44.75 44.20 44.57 24,225,935 -0.09(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.